738 lines
32 KiB
CSV
738 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211500,576130805,704,704,704,704,15893
|
|
20230601,211400,576130805,704,704,704,704,0
|
|
20230601,211300,576130805,704,704,704,704,0
|
|
20230601,211200,576130805,704,704,704,704,0
|
|
20230601,211100,576130805,704,704,704,704,0
|
|
20230601,211000,576130805,704,704,704,704,0
|
|
20230601,210900,576130805,704,704,704,704,0
|
|
20230601,210800,576130805,704,704,704,704,0
|
|
20230601,210700,576130805,704,704,704,704,0
|
|
20230601,210600,576130805,704,704,704,704,0
|
|
20230601,210500,576130805,704,704,704,704,0
|
|
20230601,210400,576130805,704,704,704,704,0
|
|
20230601,210300,576130805,704,704,704,704,0
|
|
20230601,210200,576130805,704,704,704,704,0
|
|
20230601,210100,576130805,704,704,704,704,0
|
|
20230601,210000,576130805,704,704,704,704,0
|
|
20230601,205900,576130805,704,704,704,704,0
|
|
20230601,205800,576130805,704,704,704,704,0
|
|
20230601,205700,576130805,704,704,704,704,0
|
|
20230601,205600,576130805,704,704,704,704,0
|
|
20230601,205500,576130805,704,704,704,704,0
|
|
20230601,205400,576130805,704,704,704,704,0
|
|
20230601,205300,576130805,704,704,704,704,0
|
|
20230601,205200,576130805,704,704,704,704,0
|
|
20230601,205100,576130805,704,704,704,704,0
|
|
20230601,205000,576130805,704,704,704,704,0
|
|
20230601,204900,576130805,704,704,704,704,0
|
|
20230601,204800,576130805,704,704,704,704,0
|
|
20230601,204700,576130805,704,704,704,704,0
|
|
20230601,204600,576130805,704,704,704,704,0
|
|
20230601,204500,576130805,704,704,704,704,15893
|
|
20230601,204400,576130805,704,704,704,704,0
|
|
20230601,204300,576130805,704,704,704,704,0
|
|
20230601,204200,576130805,704,704,704,704,0
|
|
20230601,204100,576130805,704,704,704,704,0
|
|
20230601,204000,576130805,704,704,704,704,0
|
|
20230601,203900,576130805,704,704,704,704,0
|
|
20230601,203800,576130805,704,704,704,704,0
|
|
20230601,203700,576130805,704,704,704,704,0
|
|
20230601,203600,576130805,704,704,704,704,0
|
|
20230601,203500,576130805,704,704,704,704,0
|
|
20230601,203400,576130805,704,704,704,704,0
|
|
20230601,203300,576130805,704,704,704,704,0
|
|
20230601,203200,576130805,704,704,704,704,0
|
|
20230601,203100,576130805,704,704,704,704,0
|
|
20230601,203000,576130805,704,704,704,704,0
|
|
20230601,202900,576130805,704,704,704,704,0
|
|
20230601,202800,576130805,704,704,704,704,0
|
|
20230601,202700,576130805,704,704,704,704,0
|
|
20230601,202600,576130805,704,704,704,704,0
|
|
20230601,202500,576130805,704,704,704,704,0
|
|
20230601,202400,576130805,704,704,704,704,0
|
|
20230601,202300,576130805,704,704,704,704,0
|
|
20230601,202200,576130805,704,704,704,704,0
|
|
20230601,202100,576130805,704,704,704,704,0
|
|
20230601,202000,576130805,704,704,704,704,0
|
|
20230601,201900,576130805,704,704,704,704,0
|
|
20230601,201800,576130805,704,704,704,704,0
|
|
20230601,201700,576130805,704,704,704,704,0
|
|
20230601,201600,576130805,704,704,704,704,0
|
|
20230601,201500,576130805,704,704,704,704,15893
|
|
20230601,201400,576130805,704,704,704,704,0
|
|
20230601,201300,576130805,704,704,704,704,0
|
|
20230601,201200,576130805,704,704,704,704,0
|
|
20230601,201100,576130805,704,704,704,704,0
|
|
20230601,201000,576130805,704,704,704,704,0
|
|
20230601,200900,576130805,704,704,704,704,0
|
|
20230601,200800,576130805,704,704,704,704,0
|
|
20230601,200700,576130805,704,704,704,704,0
|
|
20230601,200600,576130805,704,704,704,704,0
|
|
20230601,200500,576130805,704,704,704,704,0
|
|
20230601,200400,576130805,704,704,704,704,0
|
|
20230601,200300,576130805,704,704,704,704,0
|
|
20230601,200200,576130805,704,704,704,704,0
|
|
20230601,200100,576130805,704,704,704,704,0
|
|
20230601,200000,576130805,704,704,704,704,0
|
|
20230601,195900,576130805,704,704,704,704,0
|
|
20230601,195800,576130805,704,704,704,704,0
|
|
20230601,195700,576130805,704,704,704,704,0
|
|
20230601,195600,576130805,704,704,704,704,0
|
|
20230601,195500,576130805,704,704,704,704,0
|
|
20230601,195400,576130805,704,704,704,704,0
|
|
20230601,195300,576130805,704,704,704,704,0
|
|
20230601,195200,576130805,704,704,704,704,0
|
|
20230601,195100,576130805,704,704,704,704,0
|
|
20230601,195000,576130805,704,704,704,704,0
|
|
20230601,194900,576130805,704,704,704,704,0
|
|
20230601,194800,576130805,704,704,704,704,0
|
|
20230601,194700,576130805,704,704,704,704,0
|
|
20230601,194600,576130805,704,704,704,704,0
|
|
20230601,194500,576130805,704,704,704,704,15893
|
|
20230601,194400,576130805,704,704,704,704,0
|
|
20230601,194300,576130805,704,704,704,704,0
|
|
20230601,194200,576130805,704,704,704,704,0
|
|
20230601,194100,576130805,704,704,704,704,0
|
|
20230601,194000,576130805,704,704,704,704,0
|
|
20230601,193900,576130805,704,704,704,704,0
|
|
20230601,193800,576130805,704,704,704,704,0
|
|
20230601,193700,576130805,704,704,704,704,0
|
|
20230601,193600,576130805,704,704,704,704,0
|
|
20230601,193500,576130805,704,704,704,704,0
|
|
20230601,193400,576130805,704,704,704,704,0
|
|
20230601,193300,576130805,704,704,704,704,0
|
|
20230601,193200,576130805,704,704,704,704,0
|
|
20230601,193100,576130805,704,704,704,704,0
|
|
20230601,193000,576130805,704,704,704,704,0
|
|
20230601,192900,576130805,704,704,704,704,0
|
|
20230601,192800,576130805,704,704,704,704,0
|
|
20230601,192700,576130805,704,704,704,704,0
|
|
20230601,192600,576130805,704,704,704,704,0
|
|
20230601,192500,576130805,704,704,704,704,0
|
|
20230601,192400,576130805,704,704,704,704,0
|
|
20230601,192300,576130805,704,704,704,704,0
|
|
20230601,192200,576130805,704,704,704,704,0
|
|
20230601,192100,576130805,704,704,704,704,0
|
|
20230601,192000,576130805,704,704,704,704,0
|
|
20230601,191900,576130805,704,704,704,704,0
|
|
20230601,191800,576130805,704,704,704,704,0
|
|
20230601,191700,576130805,704,704,704,704,0
|
|
20230601,191600,576130805,704,704,704,704,0
|
|
20230601,191500,576130805,704,704,704,704,15893
|
|
20230601,191400,576130805,704,704,704,704,0
|
|
20230601,191300,576130805,704,704,704,704,0
|
|
20230601,191200,576130805,704,704,704,704,0
|
|
20230601,191100,576130805,704,704,704,704,0
|
|
20230601,191000,576130805,704,704,704,704,0
|
|
20230601,190900,576130805,704,704,704,704,0
|
|
20230601,190800,576130805,704,704,704,704,0
|
|
20230601,190700,576130805,704,704,704,704,0
|
|
20230601,190600,576130805,704,704,704,704,0
|
|
20230601,190500,576130805,704,704,704,704,0
|
|
20230601,190400,576130805,704,704,704,704,0
|
|
20230601,190300,576130805,704,704,704,704,0
|
|
20230601,190200,576130805,704,704,704,704,0
|
|
20230601,190100,576130805,704,704,704,704,0
|
|
20230601,190000,576130805,704,704,704,704,0
|
|
20230601,185900,576130805,704,704,704,704,0
|
|
20230601,185800,576130805,704,704,704,704,0
|
|
20230601,185700,576130805,704,704,704,704,0
|
|
20230601,185600,576130805,704,704,704,704,0
|
|
20230601,185500,576130805,704,704,704,704,0
|
|
20230601,185400,576130805,704,704,704,704,0
|
|
20230601,185300,576130805,704,704,704,704,0
|
|
20230601,185200,576130805,704,704,704,704,0
|
|
20230601,185100,576130805,704,704,704,704,0
|
|
20230601,185000,576130805,704,704,704,704,0
|
|
20230601,184900,576130805,704,704,704,704,0
|
|
20230601,184800,576130805,704,704,704,704,0
|
|
20230601,184700,576130805,704,704,704,704,0
|
|
20230601,184600,576130805,704,704,704,704,0
|
|
20230601,184500,576130805,704,704,704,704,15893
|
|
20230601,184400,576130805,704,704,704,704,0
|
|
20230601,184300,576130805,704,704,704,704,0
|
|
20230601,184200,576130805,704,704,704,704,0
|
|
20230601,184100,576130805,704,704,704,704,0
|
|
20230601,184000,576130805,704,704,704,704,0
|
|
20230601,183900,576130805,704,704,704,704,0
|
|
20230601,183800,576130805,704,704,704,704,0
|
|
20230601,183700,576130805,704,704,704,704,0
|
|
20230601,183600,576130805,704,704,704,704,0
|
|
20230601,183500,576130805,704,704,704,704,0
|
|
20230601,183400,576130805,704,704,704,704,0
|
|
20230601,183300,576130805,704,704,704,704,0
|
|
20230601,183200,576130805,704,704,704,704,0
|
|
20230601,183100,576130805,704,704,704,704,0
|
|
20230601,183000,576130805,704,704,704,704,0
|
|
20230601,182900,576130805,704,704,704,704,0
|
|
20230601,182800,576130805,704,704,704,704,0
|
|
20230601,182700,576130805,704,704,704,704,0
|
|
20230601,182600,576130805,704,704,704,704,0
|
|
20230601,182500,576130805,704,704,704,704,0
|
|
20230601,182400,576130805,704,704,704,704,0
|
|
20230601,182300,576130805,704,704,704,704,0
|
|
20230601,182200,576130805,704,704,704,704,0
|
|
20230601,182100,576130805,704,704,704,704,0
|
|
20230601,182000,576130805,704,704,704,704,0
|
|
20230601,181900,576130805,704,704,704,704,0
|
|
20230601,181800,576130805,704,704,704,704,0
|
|
20230601,181700,576130805,704,704,704,704,0
|
|
20230601,181600,576130805,704,704,704,704,0
|
|
20230601,181500,576130805,704,704,704,704,15893
|
|
20230601,181400,576130805,704,704,704,704,0
|
|
20230601,181300,576130805,704,704,704,704,0
|
|
20230601,181200,576130805,704,704,704,704,0
|
|
20230601,181100,576130805,704,704,704,704,0
|
|
20230601,181000,576130805,704,704,704,704,0
|
|
20230601,180900,576130805,704,704,704,704,0
|
|
20230601,180800,576130805,704,704,704,704,0
|
|
20230601,180700,576130805,704,704,704,704,0
|
|
20230601,180600,576130805,704,704,704,704,0
|
|
20230601,180500,576130805,704,704,704,704,0
|
|
20230601,180400,576130805,704,704,704,704,0
|
|
20230601,180300,576130805,704,704,704,704,0
|
|
20230601,180200,576130805,704,704,704,704,0
|
|
20230601,180100,576130805,704,704,704,704,0
|
|
20230601,180000,576130805,704,704,704,704,0
|
|
20230601,175900,576130805,704,704,704,704,0
|
|
20230601,175800,576130805,704,704,704,704,0
|
|
20230601,175700,576130805,704,704,704,704,0
|
|
20230601,175600,576130805,704,704,704,704,0
|
|
20230601,175500,576130805,704,704,704,704,0
|
|
20230601,175400,576130805,704,704,704,704,0
|
|
20230601,175300,576130805,704,704,704,704,0
|
|
20230601,175200,576130805,704,704,704,704,0
|
|
20230601,175100,576130805,704,704,704,704,0
|
|
20230601,175000,576130805,704,704,704,704,0
|
|
20230601,174900,576130805,704,704,704,704,0
|
|
20230601,174800,576130805,704,704,704,704,0
|
|
20230601,174700,576130805,704,704,704,704,0
|
|
20230601,174600,576130805,704,704,704,704,0
|
|
20230601,174500,576130805,704,704,704,704,15893
|
|
20230601,174400,576130805,704,704,704,704,0
|
|
20230601,174300,576130805,704,704,704,704,0
|
|
20230601,174200,576130805,704,704,704,704,0
|
|
20230601,174100,576130805,704,704,704,704,0
|
|
20230601,174000,576130805,704,704,704,704,0
|
|
20230601,173900,576130805,704,704,704,704,0
|
|
20230601,173800,576130805,704,704,704,704,0
|
|
20230601,173700,576130805,704,704,704,704,0
|
|
20230601,173600,576130805,704,704,704,704,0
|
|
20230601,173500,576130805,704,704,704,704,0
|
|
20230601,173400,576130805,704,704,704,704,0
|
|
20230601,173300,576130805,704,704,704,704,0
|
|
20230601,173200,576130805,704,704,704,704,0
|
|
20230601,173100,576130805,704,704,704,704,0
|
|
20230601,173000,576130805,704,704,704,704,0
|
|
20230601,172900,576130805,704,704,704,704,0
|
|
20230601,172800,576130805,704,704,704,704,0
|
|
20230601,172700,576130805,704,704,704,704,0
|
|
20230601,172600,576130805,704,704,704,704,0
|
|
20230601,172500,576130805,704,704,704,704,0
|
|
20230601,172400,576130805,704,704,704,704,0
|
|
20230601,172300,576130805,704,704,704,704,0
|
|
20230601,172200,576130805,704,704,704,704,0
|
|
20230601,172100,576130805,704,704,704,704,0
|
|
20230601,172000,576130805,704,704,704,704,0
|
|
20230601,171900,576130805,704,704,704,704,0
|
|
20230601,171800,576130805,704,704,704,704,0
|
|
20230601,171700,576130805,704,704,704,704,0
|
|
20230601,171600,576130805,704,704,704,704,0
|
|
20230601,171500,576130805,704,704,704,704,15893
|
|
20230601,171400,576130805,704,704,704,704,0
|
|
20230601,171300,576130805,704,704,704,704,0
|
|
20230601,171200,576130805,704,704,704,704,0
|
|
20230601,171100,576130805,704,704,704,704,0
|
|
20230601,171000,576130805,704,704,704,704,0
|
|
20230601,170900,576130805,704,704,704,704,0
|
|
20230601,170800,576130805,704,704,704,704,0
|
|
20230601,170700,576130805,704,704,704,704,0
|
|
20230601,170600,576130805,704,704,704,704,0
|
|
20230601,170500,576130805,704,704,704,704,0
|
|
20230601,170400,576130805,704,704,704,704,0
|
|
20230601,170300,576130805,704,704,704,704,0
|
|
20230601,170200,576130805,704,704,704,704,0
|
|
20230601,170100,576130805,704,704,704,704,0
|
|
20230601,170000,576130805,704,704,704,704,0
|
|
20230601,165900,576130805,704,704,704,704,0
|
|
20230601,165800,576130805,704,704,704,704,0
|
|
20230601,165700,576130805,704,704,704,704,0
|
|
20230601,165600,576130805,704,704,704,704,0
|
|
20230601,165500,576130805,704,704,704,704,0
|
|
20230601,165400,576130805,704,704,704,704,0
|
|
20230601,165300,576130805,704,704,704,704,0
|
|
20230601,165200,576130805,704,704,704,704,0
|
|
20230601,165100,576130805,704,704,704,704,0
|
|
20230601,165000,576130805,704,704,704,704,0
|
|
20230601,164900,576130805,704,704,704,704,0
|
|
20230601,164800,576130805,704,704,704,704,0
|
|
20230601,164700,576130805,704,704,704,704,0
|
|
20230601,164600,576130805,704,704,704,704,0
|
|
20230601,164500,576130805,704,704,704,704,15893
|
|
20230601,164400,576130805,704,704,704,704,0
|
|
20230601,164300,576130805,704,704,704,704,0
|
|
20230601,164200,576130805,704,704,704,704,0
|
|
20230601,164100,576130805,704,704,704,704,0
|
|
20230601,164000,576130805,704,704,704,704,0
|
|
20230601,163900,576130805,704,704,704,704,0
|
|
20230601,163800,576130805,704,704,704,704,0
|
|
20230601,163700,576130805,704,704,704,704,0
|
|
20230601,163600,576130805,704,704,704,704,0
|
|
20230601,163500,576130805,704,704,704,704,0
|
|
20230601,163400,576130805,704,704,704,704,0
|
|
20230601,163300,576130805,704,704,704,704,0
|
|
20230601,163200,576130805,704,704,704,704,0
|
|
20230601,163100,576130805,704,704,704,704,0
|
|
20230601,163000,576130805,704,704,704,704,0
|
|
20230601,162900,576130805,704,704,704,704,0
|
|
20230601,162800,576130805,704,704,704,704,0
|
|
20230601,162700,576130805,704,704,704,704,0
|
|
20230601,162600,576130805,704,704,704,704,0
|
|
20230601,162500,576130805,704,704,704,704,0
|
|
20230601,162400,576130805,704,704,704,704,0
|
|
20230601,162300,576130805,704,704,704,704,0
|
|
20230601,162200,576130805,704,704,704,704,0
|
|
20230601,162100,576130805,704,704,704,704,0
|
|
20230601,162000,576130805,704,704,704,704,0
|
|
20230601,161900,576130805,704,704,704,704,0
|
|
20230601,161800,576130805,704,704,704,704,0
|
|
20230601,161700,576130805,704,704,704,704,0
|
|
20230601,161600,576130805,704,704,704,704,0
|
|
20230601,161500,576130805,704,704,704,704,15893
|
|
20230601,161400,576130805,704,704,704,704,0
|
|
20230601,161300,576130805,704,704,704,704,0
|
|
20230601,161200,576130805,704,704,704,704,0
|
|
20230601,161100,576130805,704,704,704,704,0
|
|
20230601,161000,576130805,704,704,704,704,0
|
|
20230601,160900,576130805,704,704,704,704,0
|
|
20230601,160800,576130805,704,704,704,704,0
|
|
20230601,160700,576130805,704,704,704,704,0
|
|
20230601,160600,576130805,704,704,704,704,0
|
|
20230601,160500,576130805,704,704,704,704,0
|
|
20230601,160400,576130805,704,704,704,704,0
|
|
20230601,160300,576130805,704,704,704,704,0
|
|
20230601,160200,576130805,704,704,704,704,0
|
|
20230601,160100,576130805,704,704,704,704,0
|
|
20230601,160000,576130805,704,704,704,704,0
|
|
20230601,155900,576130805,704,704,704,704,0
|
|
20230601,155800,576130805,704,704,704,704,0
|
|
20230601,155700,576130805,704,704,704,704,0
|
|
20230601,155600,576130805,704,704,704,704,0
|
|
20230601,155500,576130805,704,704,704,704,0
|
|
20230601,155400,576130805,704,704,704,704,0
|
|
20230601,155300,576130805,704,704,704,704,0
|
|
20230601,155200,576130805,704,704,704,704,0
|
|
20230601,155100,576130805,704,704,704,704,0
|
|
20230601,155000,576130805,704,704,704,704,0
|
|
20230601,154900,576130805,704,704,704,704,0
|
|
20230601,154800,576130805,704,704,704,704,0
|
|
20230601,154700,576130805,704,704,704,704,0
|
|
20230601,154600,576130805,704,704,704,704,0
|
|
20230601,154500,576130805,704,704,704,704,15893
|
|
20230601,154400,576130805,704,704,704,704,0
|
|
20230601,154300,576130805,704,704,704,704,0
|
|
20230601,154200,576130805,704,704,704,704,0
|
|
20230601,154100,576130805,704,704,704,704,0
|
|
20230601,154000,576130805,704,704,704,704,0
|
|
20230601,153900,576130805,704,704,704,704,0
|
|
20230601,153800,576130805,704,704,704,704,0
|
|
20230601,153700,576130805,704,704,704,704,0
|
|
20230601,153600,576130805,704,704,704,704,0
|
|
20230601,153500,576130805,704,704,704,704,0
|
|
20230601,153400,576130805,704,704,704,704,0
|
|
20230601,153300,576130805,704,704,704,704,0
|
|
20230601,153200,576130805,704,704,704,704,0
|
|
20230601,153100,576130805,704,704,704,704,0
|
|
20230601,153000,576130805,704,704,704,704,15893
|
|
20230601,152900,564942133,704,704,704,704,0
|
|
20230601,152800,564942133,704,704,704,704,0
|
|
20230601,152700,564942133,704,704,704,704,0
|
|
20230601,152600,564942133,704,704,704,704,0
|
|
20230601,152500,564942133,704,704,704,704,0
|
|
20230601,152400,564942133,704,704,704,704,0
|
|
20230601,152300,564942133,704,704,704,704,0
|
|
20230601,152200,564942133,704,704,704,704,0
|
|
20230601,152100,564942133,704,704,704,704,0
|
|
20230601,152000,564942133,704,704,704,704,0
|
|
20230601,151900,564942133,704,702,704,702,2157
|
|
20230601,151800,563425649,703,704,704,703,5978
|
|
20230601,151700,559223009,707,707,707,707,122
|
|
20230601,151600,559136755,707,707,707,704,1068
|
|
20230601,151500,558384685,707,703,707,703,27482
|
|
20230601,151400,539016586,703,703,703,702,2142
|
|
20230601,151300,537511423,702,702,702,702,3217
|
|
20230601,151200,535253089,701,702,702,701,109
|
|
20230601,151100,535176659,701,701,701,701,1325
|
|
20230601,151000,534247834,701,701,701,701,10472
|
|
20230601,150900,526906962,701,700,701,700,1579
|
|
20230601,150800,525801652,700,700,700,700,6
|
|
20230601,150700,525797452,700,700,700,700,169
|
|
20230601,150600,525679152,700,700,700,700,0
|
|
20230601,150500,525679152,700,700,700,700,0
|
|
20230601,150400,525679152,700,700,702,700,10100
|
|
20230601,150300,518590907,700,698,700,698,70
|
|
20230601,150200,518541994,700,700,700,700,0
|
|
20230601,150100,518541994,700,700,700,700,31
|
|
20230601,150000,518520294,700,696,700,696,414
|
|
20230601,145900,518231744,697,697,697,697,0
|
|
20230601,145800,518231744,697,697,697,697,0
|
|
20230601,145700,518231744,697,697,698,696,540
|
|
20230601,145600,517855860,697,697,697,697,1805
|
|
20230601,145500,516597775,696,696,697,696,1279
|
|
20230601,145400,515707590,696,697,697,696,1990
|
|
20230601,145300,514321650,697,698,700,697,267
|
|
20230601,145200,514135364,701,698,701,698,212
|
|
20230601,145100,513987355,701,697,701,697,301
|
|
20230601,145000,513777554,697,697,697,697,200
|
|
20230601,144900,513638154,699,702,704,699,1100
|
|
20230601,144800,512865362,704,698,704,698,3372
|
|
20230601,144700,510502901,696,698,700,696,447
|
|
20230601,144600,510191269,698,700,700,698,411
|
|
20230601,144500,509904369,698,700,700,698,1420
|
|
20230601,144400,508911169,697,697,698,697,2700
|
|
20230601,144300,507028026,705,697,705,696,29000
|
|
20230601,144200,486619419,700,700,700,700,2
|
|
20230601,144100,486618019,698,700,700,698,1622
|
|
20230601,144000,485485817,698,700,700,698,18
|
|
20230601,143900,485473233,701,701,701,701,0
|
|
20230601,143800,485473233,701,701,701,701,0
|
|
20230601,143700,485473233,701,701,701,701,0
|
|
20230601,143600,485473233,701,700,701,700,2094
|
|
20230601,143500,484005442,701,701,701,701,0
|
|
20230601,143400,484005442,701,701,701,701,35
|
|
20230601,143300,483980907,700,700,700,700,1966
|
|
20230601,143200,482604707,700,700,700,700,0
|
|
20230601,143100,482604707,700,700,700,700,121
|
|
20230601,143000,482520007,700,700,700,700,0
|
|
20230601,142900,482520007,700,699,700,699,98
|
|
20230601,142800,482451495,699,699,699,699,0
|
|
20230601,142700,482451495,699,699,699,699,60
|
|
20230601,142600,482409555,699,699,699,699,15
|
|
20230601,142500,482399070,699,699,699,699,0
|
|
20230601,142400,482399070,699,699,699,699,2
|
|
20230601,142300,482397672,699,699,699,699,0
|
|
20230601,142200,482397672,699,699,699,699,100
|
|
20230601,142100,482327772,699,699,699,699,1322
|
|
20230601,142000,481403694,699,699,699,699,10
|
|
20230601,141900,481396704,698,698,698,698,1510
|
|
20230601,141800,480342724,698,698,698,698,124
|
|
20230601,141700,480256172,697,697,697,697,0
|
|
20230601,141600,480256172,697,697,697,697,0
|
|
20230601,141500,480256172,697,697,697,697,10
|
|
20230601,141400,480249202,698,698,698,698,0
|
|
20230601,141300,480249202,698,698,698,698,0
|
|
20230601,141200,480249202,698,698,698,698,10
|
|
20230601,141100,480242222,697,697,697,697,2
|
|
20230601,141000,480240828,698,698,698,698,0
|
|
20230601,140900,480240828,698,698,698,698,0
|
|
20230601,140800,480240828,698,698,698,698,0
|
|
20230601,140700,480240828,698,698,698,698,10
|
|
20230601,140600,480233848,698,698,698,698,3
|
|
20230601,140500,480231754,698,698,698,698,24
|
|
20230601,140400,480215002,697,697,697,697,0
|
|
20230601,140300,480215002,697,697,697,697,0
|
|
20230601,140200,480215002,697,697,697,697,10
|
|
20230601,140100,480208032,696,696,696,696,0
|
|
20230601,140000,480208032,696,697,697,696,350
|
|
20230601,135900,479964404,697,697,697,697,10
|
|
20230601,135800,479957434,700,700,700,700,0
|
|
20230601,135700,479957434,700,699,700,699,10
|
|
20230601,135600,479950437,700,699,700,699,80
|
|
20230601,135500,479894505,696,698,698,696,999
|
|
20230601,135400,479198931,700,700,700,700,0
|
|
20230601,135300,479198931,700,699,700,699,438
|
|
20230601,135200,478892631,698,698,698,698,0
|
|
20230601,135100,478892631,698,698,698,698,0
|
|
20230601,135000,478892631,698,698,698,698,0
|
|
20230601,134900,478892631,698,698,698,698,0
|
|
20230601,134800,478892631,698,698,698,698,0
|
|
20230601,134700,478892631,698,698,698,698,0
|
|
20230601,134600,478892631,698,698,698,698,0
|
|
20230601,134500,478892631,698,698,698,698,30
|
|
20230601,134400,478871691,701,701,701,701,100
|
|
20230601,134300,478801591,701,701,701,701,0
|
|
20230601,134200,478801591,701,701,701,701,0
|
|
20230601,134100,478801591,701,701,701,701,0
|
|
20230601,134000,478801591,701,701,701,701,10
|
|
20230601,133900,478794581,702,701,702,701,350
|
|
20230601,133800,478549084,702,702,702,702,0
|
|
20230601,133700,478549084,702,701,702,701,2000
|
|
20230601,133600,477145280,702,702,702,702,0
|
|
20230601,133500,477145280,702,702,702,702,0
|
|
20230601,133400,477145280,702,702,702,702,0
|
|
20230601,133300,477145280,702,702,702,702,0
|
|
20230601,133200,477145280,702,700,702,700,297
|
|
20230601,133100,476937360,696,704,704,695,1940
|
|
20230601,133000,475583430,704,703,704,703,5042
|
|
20230601,132900,472033893,703,702,703,702,164
|
|
20230601,132800,471918673,704,703,704,703,115
|
|
20230601,132700,471837797,705,704,706,704,1160
|
|
20230601,132600,471020108,706,706,706,706,0
|
|
20230601,132500,471020108,706,705,706,705,5030
|
|
20230601,132400,467471295,707,698,707,698,10000
|
|
20230601,132300,460432831,698,698,698,698,0
|
|
20230601,132200,460432831,698,697,698,697,30
|
|
20230601,132100,460411912,694,694,694,694,0
|
|
20230601,132000,460411912,694,694,694,694,0
|
|
20230601,131900,460411912,694,694,694,694,0
|
|
20230601,131800,460411912,694,695,695,694,540
|
|
20230601,131700,460037018,696,696,696,696,0
|
|
20230601,131600,460037018,696,696,696,696,5006
|
|
20230601,131500,456552842,697,697,697,697,328
|
|
20230601,131400,456324226,697,697,697,697,0
|
|
20230601,131300,456324226,697,697,697,697,0
|
|
20230601,131200,456324226,697,697,697,697,3
|
|
20230601,131100,456322135,697,696,697,696,52
|
|
20230601,131000,456285895,696,696,696,696,0
|
|
20230601,130900,456285895,696,696,696,696,711
|
|
20230601,130800,455791039,699,699,699,699,0
|
|
20230601,130700,455791039,699,699,699,699,0
|
|
20230601,130600,455791039,699,699,699,699,2
|
|
20230601,130500,455789641,700,699,700,699,30
|
|
20230601,130400,455768649,700,699,700,699,2
|
|
20230601,130300,455767250,700,700,700,700,100
|
|
20230601,130200,455697250,700,699,700,699,150
|
|
20230601,130100,455592312,699,699,699,699,5
|
|
20230601,130000,455588817,700,700,700,700,0
|
|
20230601,125900,455588817,700,699,700,699,1000
|
|
20230601,125800,454889380,699,699,699,699,10
|
|
20230601,125700,454882390,696,696,696,696,13
|
|
20230601,125600,454873342,700,699,700,699,1096
|
|
20230601,125500,454106308,696,696,696,696,0
|
|
20230601,125400,454106308,696,696,696,696,0
|
|
20230601,125300,454106308,696,700,702,696,494
|
|
20230601,125200,453761078,700,700,700,700,2005
|
|
20230601,125100,452357578,701,701,701,701,1000
|
|
20230601,125000,451656578,701,701,701,701,0
|
|
20230601,124900,451656578,701,701,701,701,0
|
|
20230601,124800,451656578,701,701,701,701,0
|
|
20230601,124700,451656578,701,701,701,701,0
|
|
20230601,124600,451656578,701,701,701,701,0
|
|
20230601,124500,451656578,701,701,701,701,0
|
|
20230601,124400,451656578,701,701,701,701,10
|
|
20230601,124300,451649568,692,692,692,692,0
|
|
20230601,124200,451649568,692,706,706,692,12982
|
|
20230601,124100,442636843,703,706,706,703,642
|
|
20230601,124000,442185487,703,703,703,703,6
|
|
20230601,123900,442181269,703,703,703,703,0
|
|
20230601,123800,442181269,703,705,705,703,508
|
|
20230601,123700,441823235,706,706,706,706,0
|
|
20230601,123600,441823235,706,706,706,706,40
|
|
20230601,123500,441794995,706,705,706,705,1532
|
|
20230601,123400,440713798,705,705,705,705,20
|
|
20230601,123300,440699698,703,703,703,703,7
|
|
20230601,123200,440694777,706,706,706,706,0
|
|
20230601,123100,440694777,706,706,706,706,0
|
|
20230601,123000,440694777,706,703,706,703,2174
|
|
20230601,122900,439166199,703,702,703,702,2519
|
|
20230601,122800,437396465,695,695,695,695,0
|
|
20230601,122700,437396465,695,701,702,695,2200
|
|
20230601,122600,435864318,698,700,700,698,808
|
|
20230601,122500,435300298,701,701,701,701,0
|
|
20230601,122400,435300298,701,702,702,701,110
|
|
20230601,122300,435223178,703,703,703,703,11
|
|
20230601,122200,435215445,703,703,707,703,14967
|
|
20230601,122100,424650568,707,707,707,707,0
|
|
20230601,122000,424650568,707,707,707,707,0
|
|
20230601,121900,424650568,707,707,707,707,0
|
|
20230601,121800,424650568,707,707,707,707,10
|
|
20230601,121700,424643498,710,705,710,705,8343
|
|
20230601,121600,418737297,707,696,707,696,12154
|
|
20230601,121500,410196307,696,696,696,696,2
|
|
20230601,121400,410194915,700,700,700,700,0
|
|
20230601,121300,410194915,700,700,700,700,0
|
|
20230601,121200,410194915,700,700,700,700,3
|
|
20230601,121100,410192815,701,701,701,701,0
|
|
20230601,121000,410192815,701,695,701,695,114
|
|
20230601,120900,410112919,702,701,702,700,6005
|
|
20230601,120800,405903008,701,701,701,701,0
|
|
20230601,120700,405903008,701,701,701,701,0
|
|
20230601,120600,405903008,701,701,701,701,0
|
|
20230601,120500,405903008,701,701,701,701,0
|
|
20230601,120400,405903008,701,701,701,701,0
|
|
20230601,120300,405903008,701,699,701,699,10
|
|
20230601,120200,405896004,701,701,701,701,0
|
|
20230601,120100,405896004,701,701,701,701,2
|
|
20230601,120000,405894602,701,701,701,701,20
|
|
20230601,115900,405880582,700,696,700,696,7761
|
|
20230601,115800,400455914,698,696,698,696,200
|
|
20230601,115700,400316322,698,698,698,698,0
|
|
20230601,115600,400316322,698,696,698,696,20
|
|
20230601,115500,400302386,694,694,694,694,50
|
|
20230601,115400,400267686,694,694,694,694,50
|
|
20230601,115300,400232986,694,694,694,694,0
|
|
20230601,115200,400232986,694,694,694,694,15
|
|
20230601,115100,400222576,694,694,694,694,100
|
|
20230601,115000,400153176,695,695,695,695,100
|
|
20230601,114900,400083676,695,695,696,695,401
|
|
20230601,114800,399804980,695,695,695,695,3500
|
|
20230601,114700,397372480,698,699,703,694,7674
|
|
20230601,114600,392009327,700,699,700,699,544
|
|
20230601,114500,391629061,700,700,700,700,0
|
|
20230601,114400,391629061,700,700,700,700,0
|
|
20230601,114300,391629061,700,700,700,700,0
|
|
20230601,114200,391629061,700,697,700,697,5000
|
|
20230601,114100,388132712,697,697,697,697,3000
|
|
20230601,114000,386041712,697,696,697,696,10
|
|
20230601,113900,386034747,697,697,697,697,0
|
|
20230601,113800,386034747,697,697,697,697,1
|
|
20230601,113700,386034050,697,697,697,697,0
|
|
20230601,113600,386034050,697,697,697,697,0
|
|
20230601,113500,386034050,697,697,697,697,0
|
|
20230601,113400,386034050,697,697,697,697,10
|
|
20230601,113300,386027080,695,695,695,695,0
|
|
20230601,113200,386027080,695,695,695,695,2
|
|
20230601,113100,386025690,695,697,697,695,201
|
|
20230601,113000,385885993,695,695,695,695,1
|
|
20230601,112900,385885298,697,697,697,697,14
|
|
20230601,112800,385875540,697,697,698,694,10802
|
|
20230601,112700,378376451,694,694,694,694,0
|
|
20230601,112600,378376451,694,694,698,694,10096
|
|
20230601,112500,371338736,696,692,696,692,500
|
|
20230601,112400,370992043,690,691,691,690,30
|
|
20230601,112300,370971333,692,691,692,691,128
|
|
20230601,112200,370882881,690,690,690,690,98
|
|
20230601,112100,370815261,690,690,690,690,399
|
|
20230601,112000,370539951,691,691,691,691,0
|
|
20230601,111900,370539951,691,690,691,690,3032
|
|
20230601,111800,368445727,690,691,691,690,909
|
|
20230601,111700,367817827,691,691,691,690,9160
|
|
20230601,111600,361493567,690,690,690,689,2050
|
|
20230601,111500,360079967,689,689,689,689,0
|
|
20230601,111400,360079967,689,689,689,689,0
|
|
20230601,111300,360079967,689,690,690,689,3046
|
|
20230601,111200,357979724,689,689,689,689,0
|
|
20230601,111100,357979724,689,690,690,689,2412
|
|
20230601,111000,356315942,690,691,691,690,2
|
|
20230601,110900,356314561,691,690,691,690,278
|
|
20230601,110800,356122738,690,690,690,690,1000
|
|
20230601,110700,355432738,690,691,691,690,3850
|
|
20230601,110600,352776138,690,690,690,690,0
|
|
20230601,110500,352776138,690,691,691,690,16612
|
|
20230601,110400,341302896,692,694,694,692,3418
|
|
20230601,110300,338935550,694,694,694,694,6
|
|
20230601,110200,338931386,694,694,694,694,0
|
|
20230601,110100,338931386,694,694,694,693,36243
|
|
20230601,110000,313782088,694,694,694,694,1805
|
|
20230601,105900,312529418,699,699,699,699,143
|
|
20230601,105800,312429461,699,699,699,699,0
|
|
20230601,105700,312429461,699,699,699,699,3
|
|
20230601,105600,312427364,699,699,699,699,0
|
|
20230601,105500,312427364,699,699,699,699,0
|
|
20230601,105400,312427364,699,699,699,699,0
|
|
20230601,105300,312427364,699,699,699,699,0
|
|
20230601,105200,312427364,699,699,699,699,0
|
|
20230601,105100,312427364,699,694,700,694,7038
|
|
20230601,105000,307511021,694,694,694,694,0
|
|
20230601,104900,307511021,694,696,696,694,51308
|
|
20230601,104800,271864340,696,696,696,696,0
|
|
20230601,104700,271864340,696,696,696,696,4
|
|
20230601,104600,271861556,700,699,700,696,3764
|
|
20230601,104500,269239667,701,701,701,701,0
|
|
20230601,104400,269239667,701,701,701,701,0
|
|
20230601,104300,269239667,701,701,701,701,0
|
|
20230601,104200,269239667,701,699,701,699,601
|
|
20230601,104100,268818368,701,701,701,701,0
|
|
20230601,104000,268818368,701,701,701,701,0
|
|
20230601,103900,268818368,701,701,701,701,0
|
|
20230601,103800,268818368,701,701,701,701,446
|
|
20230601,103700,268505722,700,700,701,700,638
|
|
20230601,103600,268059077,699,699,699,699,234
|
|
20230601,103500,267895511,699,698,699,696,648
|
|
20230601,103400,267443891,698,698,698,698,0
|
|
20230601,103300,267443891,698,699,699,698,211
|
|
20230601,103200,267296602,700,697,700,697,3399
|
|
20230601,103100,264926616,697,697,697,697,401
|
|
20230601,103000,264647119,700,700,700,700,20
|
|
20230601,102900,264633119,701,699,701,699,550
|
|
20230601,102800,264248305,699,697,699,697,4183
|
|
20230601,102700,261332218,697,697,697,697,3040
|
|
20230601,102600,259213338,696,696,696,696,0
|
|
20230601,102500,259213338,696,697,697,696,2155
|
|
20230601,102400,257711458,698,698,698,698,0
|
|
20230601,102300,257711458,698,698,698,698,0
|
|
20230601,102200,257711458,698,695,698,695,586
|
|
20230601,102100,257303183,695,695,695,695,3522
|
|
20230601,102000,254855393,695,695,695,695,2161
|
|
20230601,101900,253353498,695,696,696,695,2040
|
|
20230601,101800,251935697,695,696,697,695,262
|
|
20230601,101700,251753323,695,695,695,695,0
|
|
20230601,101600,251753323,695,695,695,695,156
|
|
20230601,101500,251644903,695,696,696,695,4
|
|
20230601,101400,251642121,696,697,697,696,7691
|
|
20230601,101300,246289184,696,696,696,696,60
|
|
20230601,101200,246247424,696,696,696,696,0
|
|
20230601,101100,246247424,696,695,696,695,1014
|
|
20230601,101000,245541694,696,696,696,696,20
|
|
20230601,100900,245527774,696,696,696,696,12
|
|
20230601,100800,245519422,696,696,696,696,1
|
|
20230601,100700,245518726,695,695,695,695,853
|
|
20230601,100600,244925891,695,695,695,695,3554
|
|
20230601,100500,242455861,694,694,694,694,2049
|
|
20230601,100400,241033855,695,695,695,695,1985
|
|
20230601,100300,239654280,695,696,697,695,11170
|
|
20230601,100200,231890235,697,697,697,697,0
|
|
20230601,100100,231890235,697,696,697,696,124
|
|
20230601,100000,231803830,697,697,697,697,49
|
|
20230601,095900,231769677,697,697,697,697,1
|
|
20230601,095800,231768980,696,697,697,696,1468
|
|
20230601,095700,230746786,696,697,697,696,520
|
|
20230601,095600,230384366,697,697,697,697,35
|
|
20230601,095500,230359971,697,697,697,697,0
|
|
20230601,095400,230359971,697,697,697,697,24
|
|
20230601,095300,230343243,697,697,697,697,1
|
|
20230601,095200,230342546,697,697,697,697,0
|
|
20230601,095100,230342546,697,696,697,696,3016
|
|
20230601,095000,228243406,696,696,696,696,0
|
|
20230601,094900,228243406,696,695,696,695,1001
|
|
20230601,094800,227547710,695,695,696,695,3776
|
|
20230601,094700,224922390,695,695,695,695,0
|
|
20230601,094600,224922390,695,695,695,695,0
|
|
20230601,094500,224922390,695,695,695,695,110
|
|
20230601,094400,224845940,694,694,694,694,1
|
|
20230601,094300,224845246,694,694,694,694,2878
|
|
20230601,094200,222847914,695,695,695,694,4992
|
|
20230601,094100,219383375,695,695,695,695,426
|
|
20230601,094000,219087305,695,695,695,695,724
|
|
20230601,093900,218584125,696,694,696,694,1772
|
|
20230601,093800,217352884,694,696,697,694,4589
|
|
20230601,093700,214161503,697,697,697,696,3474
|
|
20230601,093600,211740135,695,696,696,695,1943
|
|
20230601,093500,210388720,696,698,698,696,70
|
|
20230601,093400,210339980,696,697,697,696,11876
|
|
20230601,093300,202062419,698,699,699,698,1426
|
|
20230601,093200,201066050,699,702,702,699,2791
|
|
20230601,093100,199111827,705,705,705,705,0
|
|
20230601,093000,199111827,705,702,705,702,2350
|
|
20230601,092900,197461377,700,714,714,700,1838
|
|
20230601,092800,196174763,715,700,717,700,11071
|
|
20230601,092700,188282994,700,700,700,700,2
|
|
20230601,092600,188281594,697,697,700,697,1437
|
|
20230601,092500,187279482,697,697,697,697,100
|
|
20230601,092400,187209782,697,698,698,697,157
|
|
20230601,092300,187100280,700,700,700,700,822
|
|
20230601,092200,186524880,700,700,700,700,0
|
|
20230601,092100,186524880,700,712,712,699,1830
|
|
20230601,092000,185241354,712,693,721,693,89400
|
|
20230601,091900,122102930,691,692,692,691,3804
|
|
20230601,091800,119474287,692,692,693,692,3601
|
|
20230601,091700,116979815,692,692,692,692,2347
|
|
20230601,091600,115355691,692,692,692,692,2663
|
|
20230601,091500,113512895,693,693,693,693,4700
|
|
20230601,091400,110255795,692,691,692,691,4247
|
|
20230601,091300,107317571,692,692,692,691,391
|
|
20230601,091200,107047228,692,692,692,691,3477
|
|
20230601,091100,104642820,691,693,696,691,11842
|
|
20230601,091000,96446521,693,691,696,691,17947
|
|
20230601,090900,84009857,691,693,693,691,5869
|
|
20230601,090800,79950664,694,696,697,694,41577
|
|
20230601,090700,51035036,696,698,698,696,2678
|
|
20230601,090600,49168618,698,697,698,697,1973
|
|
20230601,090500,47793404,697,697,697,696,7900
|
|
20230601,090400,42292254,698,705,705,698,3191
|
|
20230601,090300,40063277,706,699,706,696,12610
|
|
20230601,090200,31259749,699,699,699,697,2374
|
|
20230601,090100,29600377,697,705,705,696,31098
|
|
20230601,090000,7831401,705,703,707,703,10128
|